US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 168.83 170.28 168.83 170.18 8,872 +0.97(+0.58%)
Apr 29, 2021 169.41 169.83 168.29 169.21 124,818 +0.13(+0.08%)
Apr 28, 2021 169.50 169.87 169.01 169.08 18,304 -0.67(-0.40%)
Apr 27, 2021 169.82 170.18 169.65 169.75 11,290 -1.05(-0.61%)
Apr 26, 2021 171.68 171.80 170.62 170.80 9,673 -0.39(-0.23%)
Apr 23, 2021 170.64 171.51 170.04 171.19 8,765 +0.94(+0.56%)
Apr 22, 2021 171.80 172.17 169.96 170.25 17,096 -1.62(-0.94%)
Apr 21, 2021 169.23 171.86 169.23 171.86 36,667 +2.24(+1.32%)
Apr 20, 2021 169.52 170.01 169.09 169.63 12,454 -0.41(-0.24%)
Apr 19, 2021 171.56 171.56 169.69 170.04 22,032 -2.21(-1.28%)
Apr 16, 2021 171.49 172.32 171.31 172.25 25,335 +1.03(+0.60%)
Apr 15, 2021 171.00 171.27 170.28 171.22 18,243 +1.32(+0.78%)
Apr 14, 2021 171.35 172.01 169.76 169.90 27,888 -1.41(-0.82%)
Apr 13, 2021 169.78 171.47 169.78 171.31 16,658 +1.56(+0.92%)
Apr 12, 2021 168.30 169.76 168.30 169.76 22,134 +1.65(+0.98%)
Apr 09, 2021 168.00 168.10 167.26 168.10 13,469 -0.06(-0.03%)
Apr 08, 2021 168.10 168.22 167.62 168.16 14,899 +0.50(+0.30%)
Apr 07, 2021 169.08 169.08 167.56 167.66 20,677 -1.36(-0.80%)
Apr 06, 2021 167.72 169.54 167.72 169.02 27,558 +0.78(+0.46%)
Apr 05, 2021 167.47 168.93 167.42 168.24 103,841 +2.96(+1.79%)
Apr 01, 2021 166.05 166.35 165.07 165.29 701,469 -0.28(-0.17%)
Mar 31, 2021 165.56 166.00 165.11 165.57 13,758 +0.82(+0.50%)
Mar 30, 2021 163.78 164.88 162.78 164.75 16,485 +0.37(+0.22%)
Mar 29, 2021 163.72 164.55 163.00 164.38 33,884 +0.14(+0.09%)
Mar 26, 2021 162.89 164.29 161.90 164.24 23,303 +1.98(+1.22%)
Mar 25, 2021 159.47 162.48 159.18 162.26 70,533 +1.43(+0.89%)
Mar 24, 2021 163.21 163.33 160.81 160.82 17,431 -2.12(-1.30%)
Mar 23, 2021 164.19 164.51 162.56 162.94 15,769 -1.31(-0.80%)
Mar 22, 2021 163.47 165.04 163.47 164.25 24,158 +1.66(+1.02%)
Mar 19, 2021 162.56 162.86 161.22 162.59 20,372 +0.25(+0.16%)
Mar 18, 2021 164.60 164.60 162.22 162.34 31,574 -3.12(-1.89%)
Mar 17, 2021 162.72 165.59 162.72 165.46 35,258 +1.59(+0.97%)
Mar 16, 2021 165.80 165.88 163.86 163.87 13,581 -1.78(-1.07%)
Mar 15, 2021 164.27 165.65 163.82 165.65 20,722 +1.83(+1.12%)
Mar 12, 2021 162.66 163.94 162.40 163.82 16,083 +0.25(+0.15%)
Mar 11, 2021 163.60 164.06 162.75 163.57 43,139 +1.57(+0.97%)
Mar 10, 2021 162.54 163.01 161.35 162.00 22,423 +1.30(+0.81%)
Mar 09, 2021 158.86 161.66 158.83 160.70 25,420 +4.55(+2.91%)
Mar 08, 2021 156.96 158.40 156.00 156.15 32,963 -0.49(-0.31%)
Mar 05, 2021 155.81 156.86 152.06 156.64 23,267 +2.38(+1.54%)
Mar 04, 2021 156.98 158.06 152.68 154.26 36,944 -2.69(-1.71%)
Mar 03, 2021 159.42 159.76 156.91 156.94 27,935 -2.64(-1.65%)
Mar 02, 2021 160.66 160.89 159.59 159.59 61,038 -1.07(-0.67%)
Mar 01, 2021 158.54 161.20 158.54 160.66 331,077 +3.87(+2.47%)
Feb 26, 2021 159.71 159.71 156.37 156.79 67,978 -1.77(-1.12%)
Feb 25, 2021 161.87 162.90 157.64 158.56 30,080 -4.32(-2.65%)
Feb 24, 2021 160.63 163.19 160.41 162.88 84,378 +2.26(+1.41%)
Feb 23, 2021 158.80 161.56 157.15 160.62 36,939 -0.54(-0.34%)
Feb 22, 2021 163.29 163.49 161.16 161.16 29,924 -3.45(-2.10%)
Feb 19, 2021 166.31 166.31 164.37 164.61 19,943 -1.27(-0.76%)
Feb 18, 2021 164.93 166.33 164.69 165.88 28,830 -0.06(-0.04%)
Feb 17, 2021 164.77 166.09 164.09 165.94 28,085 +0.03(+0.02%)
Feb 16, 2021 167.90 167.97 165.73 165.92 36,312 -1.45(-0.87%)
Feb 12, 2021 166.72 167.37 165.74 167.37 12,973 +0.32(+0.19%)
Feb 11, 2021 167.81 168.20 166.30 167.05 12,059 +0.07(+0.04%)
Feb 10, 2021 169.29 169.82 166.37 166.98 46,673 -1.83(-1.08%)
Feb 09, 2021 169.72 169.77 168.59 168.81 41,900 -0.81(-0.48%)
Feb 08, 2021 169.84 169.86 168.72 169.62 37,034 +1.29(+0.77%)
Feb 05, 2021 167.86 168.90 167.35 168.32 87,922 +1.97(+1.18%)
Feb 04, 2021 165.98 166.37 165.28 166.36 26,713 +0.77(+0.47%)
Feb 03, 2021 166.54 166.54 164.58 165.58 117,567 -0.63(-0.38%)
Feb 02, 2021 164.77 166.98 164.77 166.22 23,112 +2.61(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.